Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 21.15 21.15 20.79 20.80 4,371,864 -0.46(-2.15%)
Sep 27, 2002 21.26 21.46 21.09 21.26 3,087,618 +0.00(+0.00%)
Sep 26, 2002 21.07 21.26 20.86 21.26 3,569,471 +0.23(+1.08%)
Sep 25, 2002 21.18 21.27 20.94 21.03 3,826,499 -0.15(-0.73%)
Sep 24, 2002 21.46 21.54 20.86 21.18 149,088 -0.14(-0.68%)
Sep 23, 2002 21.00 21.39 20.96 21.33 3,620,161 +0.44(+2.13%)
Sep 20, 2002 20.63 20.94 20.63 20.88 3,838,724 +0.25(+1.22%)
Sep 19, 2002 20.88 21.02 20.59 20.63 3,664,291 -0.29(-1.39%)
Sep 18, 2002 20.71 21.09 20.71 20.92 3,545,617 +0.21(+1.03%)
Sep 17, 2002 21.13 21.18 20.61 20.71 7,522,397 -0.75(-3.52%)
Sep 16, 2002 21.15 21.77 21.15 21.46 4,000,336 +0.34(+1.59%)
Sep 13, 2002 21.14 21.32 20.98 21.13 3,243,862 -0.13(-0.63%)
Sep 12, 2002 21.42 21.60 21.22 21.26 5,989,770 +0.16(+0.77%)
Sep 11, 2002 21.30 21.31 21.07 21.10 3,311,548 +0.10(+0.46%)
Sep 10, 2002 20.89 21.00 20.68 21.00 3,378,042 +0.05(+0.22%)
Sep 09, 2002 20.64 21.00 20.49 20.96 3,434,993 +0.32(+1.54%)
Sep 06, 2002 20.88 20.92 20.53 20.64 3,785,053 +0.16(+0.76%)
Sep 05, 2002 20.13 20.58 20.00 20.48 3,869,138 +0.25(+1.22%)
Sep 04, 2002 19.96 20.37 19.77 20.24 4,110,960 +0.27(+1.38%)
Sep 03, 2002 20.50 20.50 19.94 19.96 3,628,212 -0.63(-3.06%)
Aug 30, 2002 20.47 20.86 20.38 20.59 3,096,265 +0.01(+0.04%)
Aug 29, 2002 20.05 20.68 19.83 20.58 4,090,385 +0.46(+2.31%)
Aug 28, 2002 20.54 20.54 20.00 20.12 5,074,964 -0.43(-2.08%)
Aug 27, 2002 20.26 20.93 20.26 20.55 8,276,486 +0.54(+2.69%)
Aug 26, 2002 19.41 20.10 19.40 20.01 7,072,747 +0.60(+3.10%)
Aug 23, 2002 19.28 19.43 19.27 19.41 4,523,338 +0.13(+0.67%)
Aug 22, 2002 19.27 19.37 19.20 19.28 3,917,145 -0.01(-0.03%)
Aug 21, 2002 19.43 19.57 19.17 19.28 3,293,956 +0.03(+0.17%)
Aug 20, 2002 19.58 19.62 19.24 19.25 6,014,221 -0.39(-2.01%)
Aug 16, 2002 19.33 19.97 19.28 19.64 5,480,186 +0.28(+1.42%)
Aug 15, 2002 19.35 19.46 19.06 19.37 5,722,604 +0.02(+0.12%)
Aug 14, 2002 18.72 19.36 18.38 19.35 5,116,709 +0.64(+3.42%)
Aug 13, 2002 19.16 19.28 18.62 18.71 5,409,519 -0.43(-2.23%)
Aug 12, 2002 19.51 19.52 19.12 19.13 4,151,213 +0.57(+3.06%)
Aug 07, 2002 17.96 18.60 17.93 18.57 4,427,325 +0.75(+4.21%)
Aug 06, 2002 17.61 18.24 17.61 17.82 7,010,727 +0.51(+2.93%)
Aug 05, 2002 18.17 18.30 17.31 17.31 6,117,688 -0.77(-4.28%)
Aug 02, 2002 18.32 18.66 17.93 18.08 4,797,660 -0.23(-1.27%)
Aug 01, 2002 18.52 18.60 18.15 18.32 4,456,844 -0.24(-1.32%)
Jul 31, 2002 17.85 18.56 17.72 18.56 5,540,418 +0.55(+3.05%)
Jul 30, 2002 17.97 18.23 17.66 18.01 5,655,216 -0.08(-0.46%)
Jul 29, 2002 17.48 18.24 17.48 18.10 7,146,397 +0.75(+4.32%)
Jul 26, 2002 17.63 17.80 16.92 17.35 6,024,657 -0.42(-2.36%)
Jul 25, 2002 17.27 17.77 17.27 17.77 8,176,895 +0.05(+0.30%)
Jul 24, 2002 16.60 17.77 16.32 17.71 8,933,071 +0.94(+5.63%)
Jul 23, 2002 16.15 16.96 16.14 16.77 8,664,712 +0.67(+4.18%)
Jul 22, 2002 16.68 16.94 15.65 16.10 16,701,464 -0.60(-3.60%)
Jul 19, 2002 18.40 18.41 16.68 16.70 10,776,696 -1.75(-9.51%)
Jul 17, 2002 18.78 18.99 17.88 18.45 11,704,622 -0.16(-0.88%)
Jul 12, 2002 19.16 19.23 18.37 18.61 6,896,525 -0.49(-2.55%)
Jul 11, 2002 19.55 19.55 18.30 19.10 11,398,096 -0.53(-2.72%)
Jul 10, 2002 20.30 20.31 19.57 19.64 6,144,822 -0.66(-3.25%)
Jul 09, 2002 20.17 20.30 20.17 20.30 5,085,102 +0.12(+0.62%)
Jul 08, 2002 20.81 20.84 20.08 20.17 4,842,983 -0.64(-3.06%)
Jul 05, 2002 20.21 20.85 20.19 20.81 2,749,485 +0.79(+3.94%)
Jul 04, 2002 19.84 20.12 19.79 20.02 5,035,605 +0.00(+0.00%)
Jul 03, 2002 19.84 20.12 19.79 20.02 5,035,605 +0.17(+0.88%)
Jul 02, 2002 19.92 20.21 19.75 19.85 7,127,314 +0.03(+0.14%)
Jul 01, 2002 20.46 20.58 19.81 19.82 11,712,673 -1.14(-5.45%)
Jun 28, 2002 21.30 21.60 20.96 20.96 4,751,443 -0.47(-2.21%)
Jun 27, 2002 20.52 21.45 20.51 21.43 5,795,955 +0.93(+4.56%)
Jun 26, 2002 20.75 20.76 20.39 20.50 5,029,045 -0.29(-1.41%)
Jun 25, 2002 21.52 21.86 20.76 20.79 8,405,000 -0.79(-3.64%)
Jun 21, 2002 21.64 21.77 21.46 21.58 5,665,056 -0.21(-0.97%)
Jun 20, 2002 22.25 22.37 21.72 21.79 4,881,150 -0.43(-1.92%)
Jun 19, 2002 21.75 22.64 21.67 22.22 10,039,008 +0.47(+2.16%)
Jun 18, 2002 21.14 21.76 21.13 21.75 5,087,786 +0.61(+2.90%)
Jun 17, 2002 20.48 21.14 20.48 21.14 2,854,444 +0.66(+3.21%)
Jun 14, 2002 20.68 20.83 20.25 20.48 2,199,648 +0.06(+0.27%)
Jun 12, 2002 20.17 20.46 20.13 20.42 3,079,865 +0.29(+1.46%)
Jun 11, 2002 20.23 20.23 20.03 20.13 2,499,315 -0.11(-0.54%)
Jun 10, 2002 19.66 20.37 19.47 20.24 20,782,904 +0.50(+2.56%)
Jun 07, 2002 19.95 19.96 19.66 19.73 3,331,526 -0.22(-1.10%)
Jun 06, 2002 20.20 20.21 19.89 19.95 3,514,905 -0.25(-1.25%)
Jun 05, 2002 20.00 20.25 19.95 20.21 3,312,741 -0.14(-0.67%)
May 31, 2002 20.63 20.71 20.34 20.34 1,872,548 +0.16(+0.78%)
May 28, 2002 20.33 20.41 20.06 20.18 2,220,818 -0.04(-0.18%)
May 27, 2002 20.63 20.63 20.12 20.22 2,256,600 +0.00(+0.00%)
May 24, 2002 20.63 20.63 20.12 20.22 2,256,600 -0.36(-1.77%)
May 23, 2002 20.85 20.86 20.25 20.59 2,535,991 -0.29(-1.38%)
May 22, 2002 20.80 20.89 20.70 20.87 1,868,076 +0.07(+0.35%)
May 21, 2002 20.67 20.96 20.64 20.80 1,375,488 +0.17(+0.81%)
May 20, 2002 20.63 20.85 20.52 20.63 2,853,549 +0.03(+0.14%)
May 17, 2002 20.65 20.81 20.42 20.60 1,924,431 -0.05(-0.22%)
May 16, 2002 20.43 20.76 20.43 20.65 1,664,719 +0.22(+1.07%)
May 15, 2002 20.71 20.71 20.29 20.43 2,521,679 -0.29(-1.41%)
May 14, 2002 20.92 21.16 20.72 20.72 2,955,824 -0.16(-0.75%)
May 13, 2002 20.25 20.96 20.23 20.88 4,512,305 +0.63(+3.12%)
May 10, 2002 20.42 20.65 20.21 20.25 2,299,239 -0.17(-0.85%)
May 09, 2002 20.35 20.77 20.33 20.42 3,432,906 +0.03(+0.13%)
May 08, 2002 20.16 20.41 20.05 20.39 2,603,677 +0.36(+1.79%)
May 07, 2002 20.18 20.32 19.97 20.03 4,027,768 -0.03(-0.13%)
May 06, 2002 20.46 20.46 19.87 20.06 4,805,115 -0.46(-2.25%)
May 03, 2002 20.71 20.73 20.10 20.52 6,846,431 -0.17(-0.83%)
May 02, 2002 20.84 21.13 20.69 20.69 6,574,494 -0.21(-1.03%)
May 01, 2002 20.29 20.93 20.25 20.91 5,990,366 +0.67(+3.33%)
Apr 30, 2002 19.95 20.47 19.92 20.23 7,733,506 +0.78(+4.03%)
Apr 29, 2002 19.52 19.84 19.42 19.45 2,682,694 -0.11(-0.55%)
Apr 26, 2002 19.60 19.66 19.34 19.56 1,997,782 -0.03(-0.15%)
Apr 25, 2002 19.49 19.62 19.28 19.59 3,957,697 +0.05(+0.27%)
Apr 24, 2002 19.54 19.80 19.29 19.53 4,399,595 -0.15(-0.78%)
Apr 23, 2002 19.15 19.69 19.03 19.69 4,149,126 +0.54(+2.84%)
Apr 22, 2002 18.91 19.38 18.90 19.14 4,663,481 +0.32(+1.71%)
Apr 19, 2002 19.10 19.10 18.66 18.82 3,350,908 -0.28(-1.46%)
Apr 18, 2002 19.10 19.23 18.91 19.10 4,085,913 +0.00(+0.02%)
Apr 17, 2002 19.54 19.54 19.03 19.10 6,120,670 -0.48(-2.45%)
Apr 16, 2002 19.27 19.64 19.12 19.58 4,697,473 +0.31(+1.61%)
Apr 15, 2002 19.55 19.55 19.22 19.27 5,220,176 -0.57(-2.89%)
Apr 12, 2002 19.91 20.08 19.79 19.84 4,551,366 -0.10(-0.48%)
Apr 11, 2002 19.73 20.03 19.65 19.93 4,207,271 +0.21(+1.05%)
Apr 10, 2002 19.33 19.77 19.25 19.73 2,896,785 +0.49(+2.53%)
Apr 09, 2002 19.57 19.64 18.97 19.24 3,668,167 -0.30(-1.55%)
Apr 08, 2002 19.26 19.56 19.23 19.55 2,316,533 +0.29(+1.49%)
Apr 05, 2002 19.12 19.38 19.12 19.26 2,651,087 +0.18(+0.92%)
Apr 04, 2002 19.04 19.13 19.00 19.08 2,281,646 +0.05(+0.27%)
Apr 03, 2002 19.12 19.42 18.86 19.03 3,559,035 -0.09(-0.45%)
Apr 02, 2002 19.47 19.75 19.02 19.12 5,190,657 -0.36(-1.83%)
Apr 01, 2002 19.16 19.61 19.02 19.47 4,267,801 +0.51(+2.72%)
Mar 29, 2002 18.70 19.09 18.58 18.96 3,580,503 +0.00(+0.00%)
Mar 28, 2002 18.70 19.09 18.58 18.96 3,580,503 +0.26(+1.39%)
Mar 27, 2002 18.13 18.86 18.11 18.70 5,880,936 +0.67(+3.72%)
Mar 26, 2002 18.11 18.33 17.65 18.03 4,696,280 -0.08(-0.46%)
Mar 25, 2002 18.28 18.40 18.11 18.11 4,191,169 -0.19(-1.03%)
Mar 22, 2002 18.33 18.36 18.11 18.30 2,811,804 -0.01(-0.07%)
Mar 21, 2002 18.66 18.68 18.15 18.31 1,950,969 -0.42(-2.26%)
Mar 20, 2002 18.68 18.83 18.60 18.73 1,942,322 -0.02(-0.09%)
Mar 19, 2002 18.28 18.83 18.28 18.75 2,571,772 +0.51(+2.82%)
Mar 18, 2002 18.34 18.55 18.19 18.24 2,428,648 -0.07(-0.37%)
Mar 15, 2002 18.13 18.30 18.07 18.30 2,608,746 +0.19(+1.07%)
Mar 14, 2002 18.47 18.57 18.08 18.11 3,049,153 -0.32(-1.74%)
Mar 13, 2002 18.34 18.90 18.26 18.43 6,846,729 +0.07(+0.39%)
Mar 12, 2002 18.19 18.51 18.08 18.36 3,208,976 +0.17(+0.93%)
Mar 11, 2002 17.83 18.39 17.82 18.19 2,659,138 +0.43(+2.40%)
Mar 08, 2002 18.07 18.13 17.49 17.76 2,697,603 -0.20(-1.09%)
Mar 07, 2002 18.29 18.31 17.86 17.96 3,123,995 -0.37(-2.02%)
Mar 06, 2002 17.56 18.40 17.52 18.33 4,569,853 +0.90(+5.15%)
Mar 05, 2002 17.41 17.85 17.34 17.43 4,391,246 +0.08(+0.43%)
Mar 04, 2002 17.90 17.90 17.19 17.36 10,635,957 -0.71(-3.94%)
Mar 01, 2002 18.11 18.11 17.91 18.07 3,502,083 +0.12(+0.66%)
Feb 28, 2002 18.25 18.28 17.81 17.95 4,469,964 -0.33(-1.81%)
Feb 27, 2002 17.98 18.31 17.82 18.28 6,663,351 +0.22(+1.20%)
Feb 26, 2002 18.18 18.18 17.88 18.06 6,429,282 -0.12(-0.66%)
Feb 25, 2002 18.24 18.38 17.96 18.18 12,881,525 -0.25(-1.37%)
Feb 22, 2002 18.45 18.78 17.57 18.44 23,709,806 -1.32(-6.66%)
Feb 21, 2002 19.29 19.94 19.25 19.75 4,627,103 +0.46(+2.39%)
Feb 20, 2002 19.28 19.45 19.15 19.29 4,791,697 +0.03(+0.13%)
Feb 19, 2002 19.28 19.34 19.17 19.27 4,566,275 -0.10(-0.52%)
Feb 18, 2002 18.29 19.74 18.29 19.37 9,377,950 +0.00(+0.00%)
Feb 15, 2002 18.29 19.74 18.29 19.37 9,377,950 +0.93(+5.02%)
Feb 14, 2002 18.50 18.55 18.34 18.44 1,985,557 -0.08(-0.43%)
Feb 13, 2002 18.46 18.64 18.41 18.52 4,668,550 +0.15(+0.79%)
Feb 12, 2002 18.53 18.57 18.32 18.38 3,204,801 -0.07(-0.38%)
Feb 11, 2002 18.28 18.51 18.19 18.45 3,745,395 +0.13(+0.69%)
Feb 08, 2002 18.28 18.45 18.21 18.32 2,559,249 +0.00(+0.00%)
Feb 07, 2002 18.36 18.42 18.11 18.32 2,449,520 -0.01(-0.06%)
Feb 06, 2002 18.12 18.46 18.04 18.33 3,274,873 +0.21(+1.15%)
Feb 05, 2002 18.40 18.61 18.07 18.12 5,387,155 -0.32(-1.73%)
Feb 04, 2002 18.41 18.61 18.20 18.44 9,051,745 +0.03(+0.16%)
Feb 01, 2002 18.45 18.59 18.24 18.41 9,118,835 -0.30(-1.62%)
Jan 31, 2002 17.94 18.73 17.88 18.72 5,348,989 +0.80(+4.49%)
Jan 30, 2002 17.87 17.93 17.20 17.91 7,502,718 +0.05(+0.25%)
Jan 29, 2002 18.15 18.15 17.57 17.87 4,461,019 -0.31(-1.69%)
Jan 28, 2002 17.58 18.30 17.53 18.17 5,739,600 +0.60(+3.40%)
Jan 25, 2002 16.94 17.71 16.92 17.58 6,517,543 +0.46(+2.68%)
Jan 24, 2002 16.25 17.18 16.25 17.12 4,862,365 +0.87(+5.36%)
Jan 23, 2002 16.43 16.55 16.20 16.25 2,446,538 -0.19(-1.13%)
Jan 22, 2002 16.52 16.69 16.39 16.43 2,105,424 -0.07(-0.44%)
Jan 21, 2002 16.37 16.55 16.30 16.50 2,399,128 +0.00(+0.00%)
Jan 18, 2002 16.37 16.55 16.30 16.50 2,354,103 +0.11(+0.65%)
Jan 17, 2002 16.29 16.42 16.29 16.40 1,761,030 +0.10(+0.64%)
Jan 16, 2002 16.46 16.49 16.26 16.29 2,813,295 -0.18(-1.09%)
Jan 15, 2002 16.37 16.52 16.37 16.47 2,897,977 +0.10(+0.62%)
Jan 14, 2002 16.07 16.60 16.01 16.37 3,679,796 +0.27(+1.69%)
Jan 11, 2002 16.43 16.43 16.09 16.10 3,454,673 -0.39(-2.36%)
Jan 10, 2002 16.60 16.60 16.49 16.49 1,686,188 -0.42(-2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.